ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 109.00 | 118.00 | 105.00 | 105.00 | 105.00 | 1,992,666 |
| 2026-10-15 | 109.00 | 115.00 | 106.00 | 110.00 | 110.00 | 2,299,866 |
| 2026-10-14 | 120.00 | 120.00 | 101.00 | 109.00 | 109.00 | 1,590,138 |
| 2026-10-13 | 125.00 | 125.00 | 113.00 | 118.00 | 118.00 | 1,752,178 |
| 2026-10-12 | 120.00 | 126.00 | 119.00 | 126.00 | 126.00 | 674,633 |
| 2026-10-09 | 119.00 | 125.00 | 117.00 | 125.00 | 125.00 | 697,368 |
| 2026-10-08 | 120.00 | 122.00 | 117.00 | 122.00 | 122.00 | 236,263 |
| 2026-10-07 | 121.00 | 121.00 | 115.00 | 120.00 | 120.00 | 1,086,741 |
| 2026-10-06 | 119.00 | 122.00 | 116.00 | 121.00 | 121.00 | 360,917 |
| 2026-10-05 | 124.00 | 124.00 | 116.00 | 122.00 | 122.00 | 1,229,191 |
| 2026-10-02 | 117.00 | 125.00 | 112.00 | 124.00 | 124.00 | 1,312,318 |
| 2026-10-01 | 126.00 | 127.00 | 112.00 | 119.00 | 119.00 | 1,813,134 |
| 2026-09-30 | 125.00 | 129.00 | 122.00 | 127.00 | 127.00 | 554,886 |
| 2026-09-29 | 128.00 | 130.00 | 121.00 | 129.00 | 129.00 | 1,283,317 |
| 2026-09-28 | 137.00 | 140.00 | 121.00 | 130.00 | 130.00 | 2,604,609 |
| 2026-09-25 | 136.00 | 138.00 | 132.00 | 138.00 | 138.00 | 124,921 |
| 2026-09-23 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 567,140 |
| 2026-09-22 | 135.00 | 140.00 | 133.00 | 140.00 | 140.00 | 284,748 |
| 2026-09-21 | 136.00 | 140.00 | 133.00 | 140.00 | 140.00 | 257,371 |
| 2026-09-18 | 139.00 | 140.00 | 126.00 | 136.00 | 136.00 | 1,887,206 |
| 2026-09-17 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | 242,813 |
| 2026-09-16 | 140.00 | 145.00 | 138.00 | 143.00 | 143.00 | 199,688 |
| 2026-09-15 | 141.00 | 145.00 | 136.00 | 145.00 | 145.00 | 610,213 |
| 2026-09-14 | 143.00 | 144.00 | 139.00 | 144.00 | 144.00 | 36,955 |
| 2026-09-11 | 140.00 | 143.00 | 137.00 | 142.00 | 142.00 | 435,796 |
| 2026-09-10 | 140.00 | 145.00 | 139.00 | 145.00 | 145.00 | 118,327 |
| 2026-09-09 | 147.00 | 147.00 | 139.00 | 146.00 | 146.00 | 409,658 |
| 2026-09-08 | 144.00 | 147.00 | 140.00 | 145.00 | 145.00 | 207,114 |
| 2026-09-07 | 145.00 | 147.00 | 140.00 | 144.00 | 144.00 | 492,815 |
| 2026-09-04 | 141.00 | 148.00 | 139.00 | 145.00 | 145.00 | 935,285 |
| 2026-09-03 | 147.00 | 154.00 | 142.00 | 142.00 | 142.00 | 636,775 |
| 2026-09-02 | 147.00 | 153.00 | 145.00 | 150.00 | 150.00 | 1,437,111 |
| 2026-09-01 | 139.00 | 150.00 | 135.00 | 142.00 | 142.00 | 1,244,544 |
| 2026-08-31 | 132.00 | 139.00 | 127.00 | 138.00 | 138.00 | 668,299 |
| 2026-08-28 | 128.00 | 132.00 | 126.00 | 132.00 | 132.00 | 1,204,675 |
| 2026-08-27 | 126.00 | 130.00 | 124.00 | 125.00 | 125.00 | 400,252 |
| 2026-08-26 | 124.00 | 127.00 | 119.00 | 125.00 | 125.00 | 843,774 |
| 2026-08-25 | 128.00 | 128.00 | 119.00 | 124.00 | 124.00 | 1,850,317 |
| 2026-08-24 | 130.00 | 132.00 | 121.00 | 129.00 | 129.00 | 2,311,115 |
| 2026-08-21 | 135.00 | 144.00 | 125.00 | 130.00 | 130.00 | 3,441,168 |
| 2026-08-20 | 149.00 | 151.00 | 132.00 | 138.00 | 138.00 | 1,525,652 |
| 2026-08-19 | 147.00 | 150.00 | 143.00 | 148.00 | 148.00 | 173,277 |
| 2026-08-18 | 150.00 | 150.00 | 144.00 | 147.00 | 147.00 | 396,279 |
| 2026-08-17 | 150.00 | 160.00 | 144.00 | 149.00 | 149.00 | 722,595 |
| 2026-08-14 | 141.00 | 164.00 | 141.00 | 154.00 | 154.00 | 3,660,522 |
| 2026-08-13 | 135.00 | 142.00 | 135.00 | 142.00 | 142.00 | 138,298 |
| 2026-08-12 | 139.00 | 142.00 | 135.00 | 140.00 | 140.00 | 542,751 |
| 2026-08-11 | 138.00 | 144.00 | 135.00 | 142.00 | 142.00 | 1,480,467 |
| 2026-08-07 | 140.00 | 143.00 | 134.00 | 141.00 | 141.00 | 650,965 |
| 2026-08-06 | 127.00 | 140.00 | 127.00 | 140.00 | 140.00 | 1,226,926 |
| 2026-08-05 | 130.00 | 132.00 | 127.00 | 132.00 | 132.00 | 390,619 |
| 2026-08-04 | 129.00 | 130.00 | 124.00 | 127.00 | 127.00 | 405,846 |
| 2026-08-03 | 127.00 | 129.00 | 123.00 | 129.00 | 129.00 | 195,706 |
| 2026-07-31 | 126.00 | 127.00 | 121.00 | 127.00 | 127.00 | 415,424 |
| 2026-07-30 | 128.00 | 133.00 | 120.00 | 127.00 | 127.00 | 1,426,561 |
| 2026-07-29 | 138.00 | 138.00 | 128.00 | 130.00 | 130.00 | 943,493 |
| 2026-07-28 | 133.00 | 139.00 | 132.00 | 139.00 | 139.00 | 725,826 |
| 2026-07-27 | 134.00 | 139.00 | 132.00 | 135.00 | 135.00 | 341,826 |
| 2026-07-24 | 136.00 | 139.00 | 132.00 | 138.00 | 138.00 | 77,416 |
| 2026-07-23 | 130.00 | 141.00 | 130.00 | 133.00 | 133.00 | 891,123 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.